UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 低硫燃料油 | 2509 | 3633 | 3643 | 3529 | 3558 | 3572 | -73 | 8429 | 10660 | -1880 | 2025-08-04 | |
| 低硫燃料油 | 2510 | 3652 | 3661 | 3540 | 3559 | 3588 | -75 | 109181 | 53048 | -953 | 2025-08-04 | |
| 低硫燃料油 | 2511 | 3669 | 3670 | 3555 | 3565 | 3600 | -68 | 45249 | 41898 | 2980 | 2025-08-04 | |
| 低硫燃料油 | 2512 | 3634 | 3654 | 3546 | 3553 | 3571 | -80 | 2952 | 3844 | -6 | 2025-08-04 | |
| 低硫燃料油 | 2601 | 3600 | 3616 | 3513 | 3523 | 3529 | -83 | 2900 | 3869 | 733 | 2025-08-04 | |
| 低硫燃料油 | 2602 | 3572 | 3580 | 3476 | 3498 | 3526 | -69 | 147 | 450 | 104 | 2025-08-04 | |
| 低硫燃料油 | 2603 | 3579 | 3580 | 3489 | 3489 | 3550 | -46 | 100 | 294 | 57 | 2025-08-04 | |
| 低硫燃料油 | 2604 | 3543 | 3543 | 3479 | 3480 | 3506 | -70 | 8 | 23 | 3 | 2025-08-04 | |
| 低硫燃料油 | 2605 | 3485 | 3485 | 3462 | 3470 | 3467 | -31 | 11 | 58 | 4 | 2025-08-04 | |
| 低硫燃料油 | 2606 | 3551 | 3551 | 3456 | 3468 | 3492 | -80 | 9 | 24 | 4 | 2025-08-04 | |
| 低硫燃料油 | 2607 | 3545 | 3545 | 3450 | 3450 | 3478 | -64 | 17 | 48 | 10 | 2025-08-04 | |
| 低硫燃料油 | 2608 | 3508 | 3508 | 3455 | 3455 | 3477 | -52 | 6 | 9 | 5 | 2025-08-04 | |
| 低硫燃料油 | 2509 | 3649 | 3670 | 3621 | 3625 | 3645 | -27 | 5722 | 12540 | -1780 | 2025-08-01 | |
| 低硫燃料油 | 2510 | 3670 | 3689 | 3638 | 3645 | 3663 | -34 | 80387 | 54001 | -6854 | 2025-08-01 | |
| 低硫燃料油 | 2511 | 3678 | 3691 | 3650 | 3658 | 3668 | -31 | 37170 | 38918 | 1794 | 2025-08-01 | |
| 低硫燃料油 | 2512 | 3653 | 3668 | 3634 | 3643 | 3651 | -26 | 1419 | 3850 | -31 | 2025-08-01 | |
| 低硫燃料油 | 2601 | 3620 | 3628 | 3600 | 3607 | 3612 | -30 | 605 | 3136 | 99 | 2025-08-01 | |
| 低硫燃料油 | 2602 | 3604 | 3604 | 3572 | 3572 | 3595 | -30 | 40 | 346 | 32 | 2025-08-01 | |
| 低硫燃料油 | 2603 | 3599 | 3599 | 3579 | 3579 | 3596 | -26 | 29 | 237 | 22 | 2025-08-01 | |
| 低硫燃料油 | 2604 | 3576 | 3576 | 3576 | 3576 | 3576 | -28 | 1 | 20 | 0 | 2025-08-01 | |
| 低硫燃料油 | 2605 | 3382 | 3589 | 3379 | 3553 | 3498 | -109 | 23 | 54 | -1 | 2025-08-01 | |
| 低硫燃料油 | 2606 | 3572 | 3572 | 0 | 0 | 20 | 0 | 2025-08-01 | ||||
| 低硫燃料油 | 2607 | 3539 | 3567 | 3534 | 3534 | 3542 | -31 | 7 | 38 | 1 | 2025-08-01 | |
| 低硫燃料油 | 2608 | 3530 | 3530 | 3529 | 3529 | 3529 | -44 | 4 | 4 | 4 | 2025-08-01 | |
| 低硫燃料油 | 2508 | 3200 | 3790 | 3200 | 3790 | 3496 | 15 | 21 | 3998 | -7 | 2025-07-31 | |
| 低硫燃料油 | 2509 | 3693 | 3700 | 3654 | 3655 | 3672 | -3 | 12574 | 14320 | -2701 | 2025-07-31 | |
| 低硫燃料油 | 2510 | 3704 | 3736 | 3673 | 3676 | 3697 | 7 | 116200 | 60855 | -5550 | 2025-07-31 | |
| 低硫燃料油 | 2511 | 3700 | 3731 | 3673 | 3687 | 3699 | 19 | 42382 | 37124 | 3712 | 2025-07-31 | |
| 低硫燃料油 | 2512 | 3681 | 3704 | 3652 | 3670 | 3677 | 16 | 3580 | 3881 | 866 | 2025-07-31 | |
| 低硫燃料油 | 2601 | 3643 | 3681 | 3623 | 3628 | 3642 | 26 | 1913 | 3037 | 462 | 2025-07-31 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号